
Binh Long Rubber Industrial Park Corporation
Mã CK: MH3 43.10 ▲ +0.30 (+0.70%) (cập nhật 15:30 16/12/2019)
Đang giao dịch
MH3 » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
16/12/2019 | 43,100 | 0.30 ▲ | 0.70 | 42,800 | 43,500 | 42,900 | 7,000 | 301,700,000 |
13/12/2019 | 43,500 | 1.00 ▲ | 2.30 | 42,500 | 44,000 | 42,300 | 10,300 | 448,050,000 |
12/12/2019 | 42,500 | -0.40 ▼ | -0.94 | 42,900 | 43,000 | 42,400 | 910 | 38,675,000 |
11/12/2019 | 42,500 | 0.30 ▲ | 0.71 | 42,200 | 45,000 | 42,500 | 1,740 | 73,950,000 |
10/12/2019 | 42,500 | 4.10 ▲ | 9.65 | 38,400 | 43,900 | 41,000 | 1,240 | 52,700,000 |
09/12/2019 | 38,000 | 0.60 ▲ | 1.58 | 37,400 | 38,700 | 38,000 | 14,700 | 558,600,000 |
06/12/2019 | 38,100 | 0.00 ■■ | 0.00 | 38,100 | 38,100 | 35,200 | 640 | 24,384,000 |
05/12/2019 | 38,100 | -0.10 ▼ | -0.26 | 38,200 | 38,200 | 38,000 | 510 | 19,431,000 |
04/12/2019 | 38,000 | -0.10 ▼ | -0.26 | 38,100 | 38,300 | 38,000 | 8,000 | 304,000,000 |
03/12/2019 | 37,900 | -0.20 ▼ | -0.53 | 38,100 | 38,500 | 37,900 | 380 | 14,402,000 |
02/12/2019 | 38,000 | 0.10 ▲ | 0.26 | 37,900 | 38,700 | 38,000 | 13,500 | 513,000,000 |
29/11/2019 | 38,100 | 0.20 ▲ | 0.52 | 37,900 | 38,300 | 37,600 | 4,700 | 179,070,000 |
28/11/2019 | 37,900 | -0.10 ▼ | -0.26 | 38,000 | 38,200 | 37,800 | 2,100 | 79,590,000 |
27/11/2019 | 38,100 | 0.10 ▲ | 0.26 | 38,000 | 38,100 | 38,000 | 1,700 | 64,770,000 |
26/11/2019 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 37,900 | 2,500 | 95,000,000 |
25/11/2019 | 38,000 | 0.40 ▲ | 1.05 | 37,600 | 38,000 | 38,000 | 50 | 1,900,000 |
22/11/2019 | 38,000 | 0.50 ▲ | 1.32 | 37,500 | 38,000 | 37,400 | 3,000 | 114,000,000 |
21/11/2019 | 37,600 | 0.00 ■■ | 0.00 | 37,600 | 37,600 | 37,400 | 700 | 26,320,000 |
20/11/2019 | 37,500 | -0.50 ▼ | -1.33 | 38,000 | 38,000 | 37,400 | 230 | 8,625,000 |
19/11/2019 | 38,100 | 0.10 ▲ | 0.26 | 38,000 | 38,100 | 38,000 | 180 | 6,858,000 |
18/11/2019 | 37,900 | 0.20 ▲ | 0.53 | 37,700 | 38,000 | 37,900 | 400 | 15,160,000 |
15/11/2019 | 37,200 | -0.80 ▼ | -2.15 | 38,000 | 38,000 | 37,200 | 190 | 7,068,000 |
14/11/2019 | 37,600 | -0.40 ▼ | -1.06 | 38,000 | 38,000 | 37,600 | 1,000 | 37,600,000 |
13/11/2019 | 37,800 | -0.20 ▼ | -0.53 | 38,000 | 38,100 | 37,800 | 2,900 | 109,620,000 |
12/11/2019 | 38,000 | -0.10 ▼ | -0.26 | 38,100 | 38,200 | 38,000 | 4,500 | 171,000,000 |
11/11/2019 | 38,000 | 0.40 ▲ | 1.05 | 37,600 | 38,200 | 38,000 | 310 | 11,780,000 |
08/11/2019 | 37,800 | -0.20 ▼ | -0.53 | 38,000 | 37,800 | 37,100 | 100 | 3,780,000 |
07/11/2019 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 37,900 | 3,500 | 133,000,000 |
06/11/2019 | 38,000 | 0.90 ▲ | 2.37 | 37,100 | 38,000 | 37,900 | 230 | 8,740,000 |
05/11/2019 | 37,100 | -0.60 ▼ | -1.62 | 37,700 | 37,100 | 37,100 | 200 | 7,420,000 |
04/11/2019 | 38,000 | 0.60 ▲ | 1.58 | 37,400 | 38,000 | 37,400 | 8,400 | 319,200,000 |
01/11/2019 | 37,100 | -0.90 ▼ | -2.43 | 38,000 | 38,000 | 37,100 | 120 | 4,452,000 |
31/10/2019 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 1,000 | 38,000,000 |
30/10/2019 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,100 | 38,000 | 1,300 | 49,400,000 |
29/10/2019 | 38,000 | -0.50 ▼ | -1.32 | 38,500 | 38,500 | 38,000 | 210 | 7,980,000 |
28/10/2019 | 38,400 | -0.20 ▼ | -0.52 | 38,600 | 38,500 | 38,400 | 1,000 | 38,400,000 |
25/10/2019 | 38,500 | -0.40 ▼ | -1.04 | 38,900 | 38,700 | 38,500 | 1,300 | 50,050,000 |
24/10/2019 | 38,800 | 0.00 ■■ | 0.00 | 38,800 | 39,200 | 38,800 | 270 | 10,476,000 |
23/10/2019 | 39,400 | -0.40 ▼ | -1.02 | 39,800 | 39,400 | 38,500 | 170 | 6,698,000 |
22/10/2019 | 39,800 | 0.50 ▲ | 1.26 | 39,300 | 39,800 | 39,700 | 110 | 4,378,000 |
21/10/2019 | 39,000 | -1.00 ▼ | -2.56 | 40,000 | 40,000 | 39,000 | 240 | 9,360,000 |
18/10/2019 | 40,000 | 1.00 ▲ | 2.50 | 39,000 | 40,300 | 39,700 | 600 | 24,000,000 |
17/10/2019 | 39,700 | 0.10 ▲ | 0.25 | 39,600 | 40,000 | 37,100 | 12,200 | 484,340,000 |
16/10/2019 | 39,900 | 0.80 ▲ | 2.01 | 39,100 | 40,000 | 39,200 | 920 | 36,708,000 |
15/10/2019 | 39,700 | 2.00 ▲ | 5.04 | 37,700 | 39,700 | 37,000 | 1,500 | 59,550,000 |
14/10/2019 | 37,000 | -1.50 ▼ | -4.05 | 38,500 | 38,500 | 37,000 | 720 | 26,640,000 |
11/10/2019 | 38,500 | 0.20 ▲ | 0.52 | 38,300 | 38,500 | 38,500 | 1,500 | 57,750,000 |
10/10/2019 | 38,000 | 0.10 ▲ | 0.26 | 37,900 | 38,700 | 37,100 | 1,400 | 53,200,000 |
09/10/2019 | 38,000 | 1.00 ▲ | 2.63 | 37,000 | 38,100 | 36,600 | 2,500 | 95,000,000 |
08/10/2019 | 37,300 | 0.90 ▲ | 2.41 | 36,400 | 37,800 | 36,100 | 1,620 | 60,426,000 |
07/10/2019 | 36,400 | -0.30 ▼ | -0.82 | 36,700 | 36,400 | 36,400 | 60 | 2,184,000 |
04/10/2019 | 36,600 | 0.90 ▲ | 2.46 | 35,700 | 37,500 | 36,200 | 360 | 13,176,000 |
03/10/2019 | 36,400 | -0.70 ▼ | -1.92 | 37,100 | 36,700 | 35,100 | 6,200 | 225,680,000 |
02/10/2019 | 36,800 | -2.10 ▼ | -5.71 | 38,900 | 38,200 | 36,800 | 2,110 | 77,648,000 |
01/10/2019 | 38,800 | 0.50 ▲ | 1.29 | 38,300 | 39,000 | 38,800 | 160 | 6,208,000 |
30/09/2019 | 38,700 | 1.00 ▲ | 2.58 | 37,700 | 38,700 | 38,200 | 60 | 2,322,000 |
27/09/2019 | 37,500 | -0.60 ▼ | -1.60 | 38,100 | 38,000 | 37,500 | 1,110 | 41,625,000 |
26/09/2019 | 37,500 | -1.00 ▼ | -2.67 | 38,500 | 38,400 | 37,500 | 8,300 | 311,250,000 |
25/09/2019 | 38,400 | 0.40 ▲ | 1.04 | 38,000 | 39,000 | 38,200 | 460 | 17,664,000 |
24/09/2019 | 38,400 | 1.00 ▲ | 2.60 | 37,400 | 38,400 | 37,100 | 640 | 24,576,000 |
23/09/2019 | 37,600 | -0.30 ▼ | -0.80 | 37,900 | 38,100 | 36,900 | 1,000 | 37,600,000 |
20/09/2019 | 37,800 | -0.80 ▼ | -2.12 | 38,600 | 38,500 | 37,600 | 1,000 | 37,800,000 |
19/09/2019 | 38,900 | -0.10 ▼ | -0.26 | 39,000 | 38,900 | 38,500 | 630 | 24,507,000 |
18/09/2019 | 39,500 | 0.40 ▲ | 1.01 | 39,100 | 39,500 | 38,800 | 3,200 | 126,400,000 |
17/09/2019 | 38,300 | -1.30 ▼ | -3.39 | 39,600 | 39,900 | 38,300 | 12,300 | 471,090,000 |
16/09/2019 | 39,800 | 0.60 ▲ | 1.51 | 39,200 | 39,800 | 39,200 | 730 | 29,054,000 |
13/09/2019 | 39,300 | -0.10 ▼ | -0.25 | 39,400 | 39,300 | 39,100 | 340 | 13,362,000 |
12/09/2019 | 40,000 | 0.90 ▲ | 2.25 | 39,100 | 40,000 | 38,900 | 4,500 | 180,000,000 |
11/09/2019 | 39,000 | 0.80 ▲ | 2.05 | 38,200 | 40,000 | 38,200 | 760 | 29,640,000 |
10/09/2019 | 38,000 | -2.40 ▼ | -6.32 | 40,400 | 42,400 | 37,500 | 3,860 | 146,680,000 |
09/09/2019 | 40,000 | -2.00 ▼ | -5.00 | 42,000 | 41,100 | 40,000 | 1,720 | 68,800,000 |
06/09/2019 | 42,000 | -0.10 ▼ | -0.24 | 42,100 | 42,000 | 41,600 | 2,200 | 92,400,000 |
05/09/2019 | 41,600 | 0.10 ▲ | 0.24 | 41,500 | 44,000 | 41,600 | 80 | 3,328,000 |
04/09/2019 | 42,000 | -0.90 ▼ | -2.14 | 42,900 | 42,800 | 41,100 | 1,170 | 49,140,000 |
03/09/2019 | 42,500 | -0.80 ▼ | -1.88 | 43,300 | 43,300 | 42,500 | 620 | 26,350,000 |
30/08/2019 | 43,600 | 0.30 ▲ | 0.69 | 43,300 | 43,600 | 43,100 | 240 | 10,464,000 |
29/08/2019 | 44,500 | 0.80 ▲ | 1.80 | 43,700 | 44,500 | 42,700 | 310 | 13,795,000 |
28/08/2019 | 43,800 | -1.50 ▼ | -3.42 | 45,300 | 44,000 | 43,400 | 660 | 28,908,000 |
27/08/2019 | 45,000 | -0.30 ▼ | -0.67 | 45,300 | 46,000 | 45,000 | 290 | 13,050,000 |
26/08/2019 | 45,500 | -0.30 ▼ | -0.66 | 45,800 | 46,800 | 44,600 | 440 | 20,020,000 |
23/08/2019 | 45,600 | -0.30 ▼ | -0.66 | 45,900 | 46,000 | 45,600 | 500 | 22,800,000 |
22/08/2019 | 46,500 | -0.10 ▼ | -0.22 | 46,600 | 46,500 | 45,500 | 810 | 37,665,000 |
21/08/2019 | 46,000 | -2.40 ▼ | -5.22 | 48,400 | 48,100 | 46,000 | 1,440 | 66,240,000 |
20/08/2019 | 48,100 | 0.00 ■■ | 0.00 | 48,100 | 50,300 | 44,900 | 470 | 22,607,000 |
19/08/2019 | 48,000 | 0.80 ▲ | 1.67 | 47,200 | 49,000 | 48,000 | 170 | 8,160,000 |
16/08/2019 | 47,500 | 0.20 ▲ | 0.42 | 47,300 | 48,000 | 46,100 | 840 | 39,900,000 |
15/08/2019 | 47,500 | -0.90 ▼ | -1.89 | 48,400 | 47,800 | 46,800 | 760 | 36,100,000 |
14/08/2019 | 48,000 | -1.70 ▼ | -3.54 | 49,700 | 50,500 | 47,700 | 1,350 | 64,800,000 |
13/08/2019 | 50,500 | -0.10 ▼ | -0.20 | 50,600 | 52,900 | 48,500 | 330 | 16,665,000 |
12/08/2019 | 51,500 | 0.70 ▲ | 1.36 | 50,800 | 51,500 | 48,000 | 990 | 50,985,000 |
09/08/2019 | 51,500 | 0.40 ▲ | 0.78 | 51,100 | 51,500 | 50,200 | 1,040 | 53,560,000 |
08/08/2019 | 52,000 | -2.30 ▼ | -4.42 | 54,300 | 53,800 | 50,600 | 2,500 | 130,000,000 |
07/08/2019 | 54,300 | 0.30 ▲ | 0.55 | 54,000 | 57,000 | 52,500 | 2,300 | 124,890,000 |
06/08/2019 | 53,800 | 2.90 ▲ | 5.39 | 50,900 | 55,000 | 51,100 | 2,470 | 132,886,000 |
05/08/2019 | 52,100 | 3.00 ▲ | 5.76 | 49,100 | 53,000 | 49,100 | 3,350 | 174,535,000 |
02/08/2019 | 48,300 | 1.70 ▲ | 3.52 | 46,600 | 50,000 | 47,300 | 2,270 | 109,641,000 |
01/08/2019 | 47,800 | 1.60 ▲ | 3.35 | 46,200 | 47,800 | 46,200 | 1,860 | 88,908,000 |
31/07/2019 | 46,300 | -0.90 ▼ | -1.94 | 47,200 | 46,300 | 46,200 | 280 | 12,964,000 |
30/07/2019 | 47,000 | -0.90 ▼ | -1.91 | 47,900 | 48,000 | 46,000 | 980 | 46,060,000 |
29/07/2019 | 47,700 | 0.80 ▲ | 1.68 | 46,900 | 48,000 | 47,700 | 180 | 8,586,000 |
26/07/2019 | 47,000 | 0.30 ▲ | 0.64 | 46,700 | 48,000 | 46,000 | 400 | 18,800,000 |
25/07/2019 | 46,500 | -2.40 ▼ | -5.16 | 48,900 | 47,400 | 46,500 | 250 | 11,625,000 |
24/07/2019 | 48,300 | 0.40 ▲ | 0.83 | 47,900 | 50,000 | 48,300 | 300 | 14,490,000 |
23/07/2019 | 48,300 | 3.50 ▲ | 7.25 | 44,800 | 50,800 | 44,800 | 2,690 | 129,927,000 |
22/07/2019 | 45,800 | 3.10 ▲ | 6.77 | 42,700 | 45,800 | 43,000 | 1,960 | 89,768,000 |
19/07/2019 | 43,300 | 0.70 ▲ | 1.62 | 42,600 | 43,300 | 42,500 | 450 | 19,485,000 |
18/07/2019 | 42,500 | -1.00 ▼ | -2.35 | 43,500 | 43,500 | 42,000 | 2,200 | 93,500,000 |
17/07/2019 | 43,300 | 0.00 ■■ | 0.00 | 43,300 | 43,600 | 43,100 | 710 | 30,743,000 |
16/07/2019 | 43,500 | 0.60 ▲ | 1.38 | 42,900 | 44,000 | 43,000 | 620 | 26,970,000 |
15/07/2019 | 42,900 | 0.00 ■■ | 0.00 | 42,900 | 43,300 | 42,400 | 260 | 11,154,000 |
12/07/2019 | 42,900 | -0.50 ▼ | -1.17 | 43,400 | 43,400 | 42,200 | 990 | 42,471,000 |
11/07/2019 | 43,700 | 1.20 ▲ | 2.75 | 42,500 | 43,700 | 43,000 | 640 | 27,968,000 |
10/07/2019 | 42,900 | 0.50 ▲ | 1.17 | 42,400 | 43,300 | 41,700 | 560 | 24,024,000 |
09/07/2019 | 41,900 | -0.10 ▼ | -0.24 | 42,000 | 43,400 | 41,900 | 500 | 20,950,000 |
08/07/2019 | 42,000 | -0.10 ▼ | -0.24 | 42,100 | 42,100 | 42,000 | 160 | 6,720,000 |
05/07/2019 | 42,400 | 0.00 ■■ | 0.00 | 42,400 | 42,400 | 41,500 | 360 | 15,264,000 |
04/07/2019 | 42,500 | 0.70 ▲ | 1.65 | 41,800 | 42,900 | 41,500 | 550 | 23,375,000 |
03/07/2019 | 42,000 | 0.20 ▲ | 0.48 | 41,800 | 42,000 | 41,500 | 1,240 | 52,080,000 |
02/07/2019 | 41,900 | 0.10 ▲ | 0.24 | 41,800 | 42,000 | 41,500 | 290 | 12,151,000 |
01/07/2019 | 41,800 | 0.00 ■■ | 0.00 | 41,800 | 41,800 | 41,800 | 230 | 9,614,000 |
28/06/2019 | 42,300 | 0.50 ▲ | 1.18 | 41,800 | 42,300 | 41,300 | 20 | 846,000 |
27/06/2019 | 41,900 | 0.50 ▲ | 1.19 | 41,400 | 42,000 | 41,400 | 140 | 5,866,000 |
26/06/2019 | 41,800 | 0.30 ▲ | 0.72 | 41,500 | 41,800 | 41,100 | 540 | 22,572,000 |
25/06/2019 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 41,200 | 150 | 6,300,000 |
24/06/2019 | 41,300 | 0.00 ■■ | 0.00 | 41,300 | 42,900 | 41,200 | 760 | 31,388,000 |
21/06/2019 | 41,600 | -2.10 ▼ | -5.05 | 43,700 | 41,900 | 41,200 | 210 | 8,736,000 |
20/06/2019 | 42,200 | -0.20 ▼ | -0.47 | 42,400 | 44,400 | 42,200 | 260 | 10,972,000 |
19/06/2019 | 43,500 | 3.10 ▲ | 7.13 | 40,400 | 43,500 | 41,100 | 550 | 23,925,000 |
18/06/2019 | 40,100 | -2.20 ▼ | -5.49 | 42,300 | 42,000 | 39,000 | 430 | 17,243,000 |
17/06/2019 | 42,300 | -0.10 ▼ | -0.24 | 42,400 | 42,300 | 42,300 | 60 | 2,538,000 |
16/06/2019 | 41,500 | -3.10 ▼ | -7.47 | 44,600 | 44,500 | 41,500 | 1,010 | 41,915,000 |
14/06/2019 | 41,500 | -3.10 ▼ | -7.47 | 44,600 | 44,500 | 41,500 | 1,010 | 41,915,000 |
13/06/2019 | 44,500 | -0.40 ▼ | -0.90 | 44,900 | 44,800 | 44,400 | 1,140 | 50,730,000 |
11/06/2019 | 45,000 | 1.20 ▲ | 2.67 | 43,800 | 47,000 | 44,600 | 3,390 | 152,550,000 |
10/06/2019 | 44,000 | 1.40 ▲ | 3.18 | 42,600 | 44,000 | 43,300 | 540 | 23,760,000 |
09/06/2019 | 43,300 | 2.20 ▲ | 5.08 | 41,100 | 43,300 | 41,100 | 510 | 22,083,000 |
07/06/2019 | 43,300 | 2.20 ▲ | 5.08 | 41,100 | 43,300 | 41,100 | 510 | 22,083,000 |
06/06/2019 | 41,000 | 0.20 ▲ | 0.49 | 40,800 | 42,000 | 41,000 | 350 | 14,350,000 |
05/06/2019 | 41,200 | 1.50 ▲ | 3.64 | 39,700 | 42,000 | 40,000 | 250 | 10,300,000 |
04/06/2019 | 39,700 | -0.80 ▼ | -2.02 | 40,500 | 39,800 | 39,700 | 260 | 10,322,000 |
03/06/2019 | 40,200 | -0.60 ▼ | -1.49 | 40,800 | 43,900 | 39,900 | 240 | 9,648,000 |
02/06/2019 | 40,000 | -4.70 ▼ | -11.75 | 44,700 | 45,000 | 39,300 | 700 | 28,000,000 |
31/05/2019 | 40,000 | -4.70 ▼ | -11.75 | 44,700 | 45,000 | 39,300 | 700 | 28,000,000 |
30/05/2019 | 44,700 | -0.20 ▼ | -0.45 | 44,900 | 44,700 | 44,700 | 220 | 9,834,000 |
29/05/2019 | 43,500 | -2.80 ▼ | -6.44 | 46,300 | 45,600 | 43,500 | 830 | 36,105,000 |
28/05/2019 | 46,800 | 5.40 ▲ | 11.54 | 41,400 | 47,500 | 43,600 | 5,950 | 278,460,000 |
27/05/2019 | 43,700 | 4.50 ▲ | 10.30 | 39,200 | 44,000 | 39,300 | 920 | 40,204,000 |
26/05/2019 | 39,000 | 0.20 ▲ | 0.51 | 38,800 | 40,000 | 39,000 | 430 | 16,770,000 |
24/05/2019 | 39,000 | 0.20 ▲ | 0.51 | 38,800 | 40,000 | 39,000 | 430 | 16,770,000 |
23/05/2019 | 39,000 | -0.10 ▼ | -0.26 | 39,100 | 39,000 | 38,700 | 80 | 3,120,000 |
22/05/2019 | 39,000 | -1.50 ▼ | -3.85 | 40,500 | 39,100 | 39,000 | 20 | 780,000 |
21/05/2019 | 39,800 | -0.70 ▼ | -1.76 | 40,500 | 40,600 | 39,600 | 160 | 6,368,000 |
20/05/2019 | 40,000 | 0.20 ▲ | 0.50 | 39,800 | 40,800 | 40,000 | 180 | 7,200,000 |
19/05/2019 | 40,000 | 0.90 ▲ | 2.25 | 39,100 | 40,000 | 39,500 | 540 | 21,600,000 |
17/05/2019 | 40,000 | 0.90 ▲ | 2.25 | 39,100 | 40,000 | 39,500 | 540 | 21,600,000 |
16/05/2019 | 38,700 | 0.10 ▲ | 0.26 | 38,600 | 39,500 | 38,700 | 50 | 1,935,000 |
15/05/2019 | 39,500 | 1.50 ▲ | 3.80 | 38,000 | 39,500 | 38,100 | 190 | 7,505,000 |
14/05/2019 | 38,000 | 0.20 ▲ | 0.53 | 37,800 | 38,000 | 38,000 | 150 | 5,700,000 |
13/05/2019 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 37,700 | 370 | 14,060,000 |
12/05/2019 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 100 | 3,800,000 |
10/05/2019 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 100 | 3,800,000 |
09/05/2019 | 38,000 | 1.30 ▲ | 3.42 | 36,700 | 38,000 | 38,000 | 50 | 1,900,000 |
08/05/2019 | 36,700 | -0.80 ▼ | -2.18 | 37,500 | 36,700 | 36,600 | 60 | 2,202,000 |
07/05/2019 | 37,500 | 0.30 ▲ | 0.80 | 37,200 | 37,500 | 37,500 | 50 | 1,875,000 |
06/05/2019 | 36,900 | -0.10 ▼ | -0.27 | 37,000 | 38,000 | 36,900 | 40 | 1,476,000 |
05/05/2019 | 36,900 | 0.30 ▲ | 0.81 | 36,600 | 37,000 | 36,500 | 540 | 19,926,000 |
03/05/2019 | 36,900 | 0.30 ▲ | 0.81 | 36,600 | 37,000 | 36,500 | 540 | 19,926,000 |
02/05/2019 | 36,700 | 0.60 ▲ | 1.63 | 36,100 | 37,000 | 36,300 | 310 | 11,377,000 |
01/05/2019 | 36,500 | -0.10 ▼ | -0.27 | 36,600 | 36,500 | 36,100 | 150 | 5,475,000 |
30/04/2019 | 36,500 | -0.10 ▼ | -0.27 | 36,600 | 36,500 | 36,100 | 150 | 5,475,000 |
29/04/2019 | 36,500 | -0.10 ▼ | -0.27 | 36,600 | 36,500 | 36,100 | 150 | 5,475,000 |
28/04/2019 | 36,500 | -0.10 ▼ | -0.27 | 36,600 | 36,500 | 36,100 | 150 | 5,475,000 |
26/04/2019 | 36,500 | -0.10 ▼ | -0.27 | 36,600 | 36,500 | 36,100 | 150 | 5,475,000 |
25/04/2019 | 37,300 | 0.80 ▲ | 2.14 | 36,500 | 37,300 | 36,500 | 170 | 6,341,000 |
24/04/2019 | 36,400 | -0.70 ▼ | -1.92 | 37,100 | 37,100 | 36,400 | 550 | 20,020,000 |
23/04/2019 | 37,500 | 1.10 ▲ | 2.93 | 36,400 | 37,500 | 36,600 | 240 | 9,000,000 |
22/04/2019 | 36,400 | 0.30 ▲ | 0.82 | 36,100 | 36,600 | 36,100 | 420 | 15,288,000 |
21/04/2019 | 36,900 | 0.00 ■■ | 0.00 | 36,900 | 36,900 | 36,100 | 170 | 6,273,000 |
19/04/2019 | 36,900 | 0.00 ■■ | 0.00 | 36,900 | 36,900 | 36,100 | 170 | 6,273,000 |
18/04/2019 | 37,100 | -0.50 ▼ | -1.35 | 37,600 | 39,400 | 36,600 | 390 | 14,469,000 |
17/04/2019 | 39,000 | 2.40 ▲ | 6.15 | 36,600 | 39,000 | 36,200 | 1,200 | 46,800,000 |
16/04/2019 | 37,500 | -1.00 ▼ | -2.67 | 38,500 | 38,500 | 35,800 | 420 | 15,750,000 |
15/04/2019 | 38,400 | 0.00 ■■ | 0.00 | 38,400 | 38,500 | 38,400 | 230 | 8,832,000 |
14/04/2019 | 38,400 | 0.00 ■■ | 0.00 | 38,400 | 38,500 | 38,400 | 230 | 8,832,000 |
12/04/2019 | 38,400 | 0.00 ■■ | 0.00 | 38,400 | 38,500 | 38,400 | 230 | 8,832,000 |
11/04/2019 | 38,500 | -0.30 ▼ | -0.78 | 38,800 | 38,800 | 38,000 | 880 | 33,880,000 |
10/04/2019 | 39,300 | -0.10 ▼ | -0.25 | 39,400 | 39,300 | 38,600 | 550 | 21,615,000 |
09/04/2019 | 39,600 | -0.40 ▼ | -1.01 | 40,000 | 39,600 | 39,300 | 1,610 | 63,756,000 |
08/04/2019 | 41,000 | -1.80 ▼ | -4.39 | 42,800 | 42,200 | 38,500 | 3,010 | 123,410,000 |
07/04/2019 | 42,600 | -0.70 ▼ | -1.64 | 43,300 | 43,000 | 42,100 | 790 | 33,654,000 |
05/04/2019 | 42,600 | -0.70 ▼ | -1.64 | 43,300 | 43,000 | 42,100 | 790 | 33,654,000 |
04/04/2019 | 43,100 | -1.00 ▼ | -2.32 | 44,100 | 43,500 | 43,000 | 1,840 | 79,304,000 |
03/04/2019 | 44,000 | -1.00 ▼ | -2.27 | 45,000 | 44,900 | 43,500 | 980 | 43,120,000 |
02/04/2019 | 45,600 | 0.60 ▲ | 1.32 | 45,000 | 45,600 | 44,700 | 100 | 4,560,000 |
01/04/2019 | 44,600 | 0.10 ▲ | 0.22 | 44,500 | 46,000 | 44,500 | 610 | 27,206,000 |
29/03/2019 | 46,400 | 2.90 ▲ | 6.25 | 43,500 | 46,500 | 43,300 | 2,690 | 124,816,000 |
28/03/2019 | 43,300 | 0.00 ■■ | 0.00 | 43,300 | 43,600 | 43,100 | 1,390 | 60,187,000 |
27/03/2019 | 43,500 | 0.50 ▲ | 1.15 | 43,000 | 44,000 | 43,000 | 500 | 21,750,000 |
26/03/2019 | 42,900 | -0.30 ▼ | -0.70 | 43,200 | 43,100 | 42,900 | 420 | 18,018,000 |
25/03/2019 | 43,100 | -1.30 ▼ | -3.02 | 44,400 | 43,800 | 43,000 | 370 | 15,947,000 |
22/03/2019 | 44,500 | -0.60 ▼ | -1.35 | 45,100 | 44,800 | 44,000 | 890 | 39,605,000 |
21/03/2019 | 45,100 | 1.10 ▲ | 2.44 | 44,000 | 45,500 | 44,500 | 890 | 40,139,000 |
20/03/2019 | 45,500 | 0.00 ■■ | 0.00 | 45,500 | 45,500 | 43,700 | 620 | 28,210,000 |
19/03/2019 | 46,000 | 2.90 ▲ | 6.30 | 43,100 | 48,000 | 41,800 | 2,350 | 108,100,000 |
18/03/2019 | 43,500 | -2.10 ▼ | -4.83 | 45,600 | 45,000 | 41,200 | 1,700 | 73,950,000 |
15/03/2019 | 46,000 | -1.60 ▼ | -3.48 | 47,600 | 47,500 | 45,200 | 650 | 29,900,000 |
14/03/2019 | 47,000 | -2.30 ▼ | -4.89 | 49,300 | 48,000 | 46,500 | 680 | 31,960,000 |
13/03/2019 | 48,600 | 2.30 ▲ | 4.73 | 46,300 | 51,000 | 48,000 | 2,460 | 119,556,000 |
12/03/2019 | 47,500 | 3.80 ▲ | 8.00 | 43,700 | 47,500 | 44,500 | 2,120 | 100,700,000 |
11/03/2019 | 43,900 | 2.00 ▲ | 4.56 | 41,900 | 44,900 | 42,000 | 1,070 | 46,973,000 |
08/03/2019 | 42,500 | 1.80 ▲ | 4.24 | 40,700 | 42,500 | 40,700 | 930 | 39,525,000 |
07/03/2019 | 42,000 | 4.20 ▲ | 10.00 | 37,800 | 42,000 | 38,900 | 1,040 | 43,680,000 |
06/03/2019 | 38,700 | 2.50 ▲ | 6.46 | 36,200 | 38,700 | 35,300 | 900 | 34,830,000 |
05/03/2019 | 36,700 | 0.90 ▲ | 2.45 | 35,800 | 36,700 | 36,000 | 1,300 | 47,710,000 |
04/03/2019 | 36,500 | 2.20 ▲ | 6.03 | 34,300 | 36,500 | 34,100 | 1,260 | 45,990,000 |
01/03/2019 | 34,300 | -1.10 ▼ | -3.21 | 35,400 | 34,500 | 34,100 | 540 | 18,522,000 |
28/02/2019 | 35,500 | 1.50 ▲ | 4.23 | 34,000 | 35,500 | 34,500 | 1,390 | 49,345,000 |
27/02/2019 | 34,200 | 0.10 ▲ | 0.29 | 34,100 | 34,200 | 33,700 | 160 | 5,472,000 |
26/02/2019 | 34,900 | 0.00 ■■ | 0.00 | 34,900 | 35,600 | 31,500 | 1,780 | 62,122,000 |
25/02/2019 | 35,000 | 1.10 ▲ | 3.14 | 33,900 | 35,000 | 33,700 | 1,210 | 42,350,000 |
22/02/2019 | 34,000 | -0.50 ▼ | -1.47 | 34,500 | 34,800 | 33,200 | 470 | 15,980,000 |
21/02/2019 | 34,600 | -0.30 ▼ | -0.87 | 34,900 | 34,900 | 33,100 | 780 | 26,988,000 |
20/02/2019 | 34,700 | 0.20 ▲ | 0.58 | 34,500 | 35,400 | 34,500 | 260 | 9,022,000 |
19/02/2019 | 34,500 | 0.50 ▲ | 1.45 | 34,000 | 34,500 | 34,500 | 50 | 1,725,000 |
18/02/2019 | 34,700 | 0.30 ▲ | 0.86 | 34,400 | 34,800 | 31,200 | 430 | 14,921,000 |
15/02/2019 | 34,400 | 0.00 ■■ | 0.00 | 34,400 | 34,900 | 34,400 | 160 | 5,504,000 |
14/02/2019 | 35,000 | -0.80 ▼ | -2.29 | 35,800 | 35,000 | 32,300 | 1,520 | 53,200,000 |
13/02/2019 | 35,800 | 0.20 ▲ | 0.56 | 35,600 | 35,800 | 35,800 | 30 | 1,074,000 |
12/02/2019 | 35,600 | 0.30 ▲ | 0.84 | 35,300 | 35,800 | 35,600 | 390 | 13,884,000 |
11/02/2019 | 36,000 | 2.30 ▲ | 6.39 | 33,700 | 36,000 | 35,000 | 380 | 13,680,000 |
31/01/2019 | 34,000 | 0.50 ▲ | 1.47 | 33,500 | 35,000 | 33,200 | 280 | 9,520,000 |
30/01/2019 | 34,000 | 0.60 ▲ | 1.76 | 33,400 | 34,000 | 33,400 | 110 | 3,740,000 |
29/01/2019 | 33,300 | -0.40 ▼ | -1.20 | 33,700 | 33,700 | 33,300 | 60 | 1,998,000 |
28/01/2019 | 33,700 | -1.00 ▼ | -2.97 | 34,700 | 34,000 | 33,600 | 190 | 6,403,000 |
25/01/2019 | 34,100 | -0.40 ▼ | -1.17 | 34,500 | 35,000 | 34,000 | 550 | 18,755,000 |
24/01/2019 | 34,500 | 1.30 ▲ | 3.77 | 33,200 | 34,500 | 34,500 | 10,000 | 345,000,000 |
23/01/2019 | 33,000 | -2.10 ▼ | -6.36 | 35,100 | 33,500 | 33,000 | 170,000 | 5,610,000,000 |
22/01/2019 | 33,500 | -3.70 ▼ | -11.04 | 37,200 | 37,200 | 33,000 | 3,730,000 | 124,955,000,000 |
21/01/2019 | 37,500 | -0.70 ▼ | -1.87 | 38,200 | 38,000 | 37,500 | 40,000 | 1,500,000,000 |
19/01/2019 | 38,200 | -0.30 ▼ | -0.79 | 38,500 | 38,500 | 37,900 | 440,000 | 16,808,000,000 |
02/01/2019 | 38,100 | -0.20 ▼ | -0.52 | 38,300 | 38,100 | 38,100 | 1,000 | 38,100,000 |
28/12/2018 | 39,500 | 2.20 ▲ | 5.57 | 37,300 | 39,500 | 37,800 | 6,600 | 260,700,000 |
27/12/2018 | 37,100 | 0.90 ▲ | 2.43 | 36,200 | 38,000 | 37,000 | 6,500 | 241,150,000 |
26/12/2018 | 36,900 | -36.20 ▼ | -98.10 | 36,200 | 0 | 0 | 0 | 0 |
25/12/2018 | 36,900 | 0.80 ▲ | 2.17 | 36,100 | 37,000 | 35,100 | 5,000 | 184,500,000 |
24/12/2018 | 36,900 | 1.20 ▲ | 3.25 | 35,700 | 37,000 | 35,800 | 1,700 | 62,730,000 |
21/12/2018 | 36,000 | -1.40 ▼ | -3.89 | 37,400 | 36,000 | 35,000 | 3,300 | 118,800,000 |
20/12/2018 | 35,000 | -0.80 ▼ | -2.29 | 35,800 | 38,000 | 35,000 | 2,800 | 98,000,000 |
19/12/2018 | 35,800 | 4.60 ▲ | 12.85 | 31,200 | 35,800 | 35,800 | 16,700 | 597,860,000 |
18/12/2018 | 31,200 | 4.00 ▲ | 12.82 | 27,200 | 31,200 | 31,200 | 12,200 | 380,640,000 |
17/12/2018 | 29,400 | 3.80 ▲ | 12.93 | 25,600 | 29,400 | 25,100 | 1,900 | 55,860,000 |
14/12/2018 | 26,000 | 2.20 ▲ | 8.46 | 23,800 | 26,000 | 25,000 | 6,400 | 166,400,000 |
13/12/2018 | 23,900 | 3.10 ▲ | 12.97 | 20,800 | 23,900 | 21,300 | 4,000 | 95,600,000 |
12/12/2018 | 20,800 | -20.80 ▼ | -100.00 | 20,800 | 0 | 0 | 0 | 0 |
11/12/2018 | 20,800 | -20.80 ▼ | -100.00 | 20,800 | 0 | 0 | 0 | 0 |
10/12/2018 | 20,800 | -20.80 ▼ | -100.00 | 20,800 | 0 | 0 | 0 | 0 |
07/12/2018 | 20,800 | -2.70 ▼ | -12.98 | 23,500 | 20,800 | 20,800 | 100 | 2,080,000 |
06/12/2018 | 23,500 | -23.50 ▼ | -100.00 | 23,500 | 0 | 0 | 0 | 0 |
05/12/2018 | 23,500 | 0.40 ▲ | 1.70 | 23,100 | 23,500 | 23,500 | 3,000 | 70,500,000 |
04/12/2018 | 23,200 | 0.20 ▲ | 0.86 | 23,000 | 23,200 | 22,900 | 3,700 | 85,840,000 |
03/12/2018 | 23,000 | 0.90 ▲ | 3.91 | 22,100 | 23,000 | 23,000 | 7,000 | 161,000,000 |
30/11/2018 | 22,100 | 1.50 ▲ | 6.79 | 20,600 | 22,100 | 22,100 | 100 | 2,210,000 |
29/11/2018 | 20,500 | -20.60 ▼ | -100.49 | 20,600 | 0 | 0 | 0 | 0 |
28/11/2018 | 20,500 | -20.60 ▼ | -100.49 | 20,600 | 0 | 0 | 0 | 0 |
27/11/2018 | 20,500 | -20.60 ▼ | -100.49 | 20,600 | 0 | 0 | 0 | 0 |
26/11/2018 | 20,500 | -1.80 ▼ | -8.78 | 22,300 | 22,000 | 20,500 | 6,000 | 123,000,000 |
23/11/2018 | 22,300 | 0.00 ■■ | 0.00 | 22,300 | 22,300 | 22,300 | 1,000 | 22,300,000 |
22/11/2018 | 22,300 | -22.30 ▼ | -100.00 | 22,300 | 0 | 0 | 0 | 0 |
21/11/2018 | 22,300 | 0.00 ■■ | 0.00 | 22,300 | 22,300 | 22,300 | 900 | 20,070,000 |
20/11/2018 | 22,300 | -0.40 ▼ | -1.79 | 22,700 | 22,300 | 22,300 | 100 | 2,230,000 |
19/11/2018 | 22,500 | -2.50 ▼ | -11.11 | 25,000 | 23,000 | 22,000 | 5,600 | 126,000,000 |
16/11/2018 | 25,000 | -25.00 ▼ | -100.00 | 25,000 | 0 | 0 | 0 | 0 |
15/11/2018 | 25,000 | -25.00 ▼ | -100.00 | 25,000 | 0 | 0 | 0 | 0 |
14/11/2018 | 25,000 | -25.00 ▼ | -100.00 | 25,000 | 0 | 0 | 0 | 0 |
13/11/2018 | 25,000 | -25.00 ▼ | -100.00 | 25,000 | 0 | 0 | 0 | 0 |
12/11/2018 | 25,000 | -25.00 ▼ | -100.00 | 25,000 | 0 | 0 | 0 | 0 |
09/11/2018 | 25,000 | -25.00 ▼ | -100.00 | 25,000 | 0 | 0 | 0 | 0 |
08/11/2018 | 25,000 | -25.00 ▼ | -100.00 | 25,000 | 0 | 0 | 0 | 0 |
07/11/2018 | 25,000 | -25.00 ▼ | -100.00 | 25,000 | 0 | 0 | 0 | 0 |
06/11/2018 | 25,000 | 2.00 ▲ | 8.00 | 23,000 | 25,000 | 25,000 | 6,000 | 150,000,000 |
05/11/2018 | 23,000 | -23.00 ▼ | -100.00 | 23,000 | 0 | 0 | 0 | 0 |
02/11/2018 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 100 | 2,300,000 |
01/11/2018 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 6,000 | 138,000,000 |
31/10/2018 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 4,000 | 92,000,000 |
30/10/2018 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 200 | 4,600,000 |
29/10/2018 | 23,000 | -23.00 ▼ | -100.00 | 23,000 | 0 | 0 | 0 | 0 |
26/10/2018 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 500 | 11,500,000 |
25/10/2018 | 23,000 | -1.00 ▼ | -4.35 | 24,000 | 23,000 | 23,000 | 1,300 | 29,900,000 |
24/10/2018 | 24,000 | -24.00 ▼ | -100.00 | 24,000 | 0 | 0 | 0 | 0 |
23/10/2018 | 24,000 | -24.00 ▼ | -100.00 | 24,000 | 0 | 0 | 0 | 0 |
22/10/2018 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 200 | 4,800,000 |
19/10/2018 | 24,000 | 1.00 ▲ | 4.17 | 23,000 | 24,000 | 24,000 | 1,000 | 24,000,000 |
18/10/2018 | 23,000 | -23.00 ▼ | -100.00 | 23,000 | 0 | 0 | 0 | 0 |
17/10/2018 | 23,000 | -23.00 ▼ | -100.00 | 23,000 | 0 | 0 | 0 | 0 |
16/10/2018 | 23,000 | -23.00 ▼ | -100.00 | 23,000 | 0 | 0 | 0 | 0 |
15/10/2018 | 23,000 | 0.40 ▲ | 1.74 | 22,600 | 23,000 | 23,000 | 500 | 11,500,000 |
12/10/2018 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 22,000 | 3,700 | 88,800,000 |
11/10/2018 | 24,000 | -24.00 ▼ | -100.00 | 24,000 | 0 | 0 | 0 | 0 |
10/10/2018 | 24,000 | -24.00 ▼ | -100.00 | 24,000 | 0 | 0 | 0 | 0 |
09/10/2018 | 24,000 | 2.00 ▲ | 8.33 | 22,000 | 24,000 | 24,000 | 100 | 2,400,000 |
08/10/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
05/10/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
04/10/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
03/10/2018 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 500 | 11,000,000 |
02/10/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
01/10/2018 | 22,000 | -0.10 ▼ | -0.45 | 22,100 | 22,100 | 22,000 | 1,300 | 28,600,000 |
28/09/2018 | 22,100 | -22.10 ▼ | -100.00 | 22,100 | 0 | 0 | 0 | 0 |
27/09/2018 | 22,100 | -22.10 ▼ | -100.00 | 22,100 | 0 | 0 | 0 | 0 |
26/09/2018 | 22,100 | -22.10 ▼ | -100.00 | 22,100 | 0 | 0 | 0 | 0 |
25/09/2018 | 22,100 | 0.10 ▲ | 0.45 | 22,000 | 22,100 | 22,100 | 4,000 | 88,400,000 |
24/09/2018 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 6,800 | 149,600,000 |
21/09/2018 | 22,000 | -0.40 ▼ | -1.82 | 22,400 | 22,000 | 22,000 | 2,000 | 44,000,000 |
20/09/2018 | 22,200 | -22.40 ▼ | -100.90 | 22,400 | 0 | 0 | 0 | 0 |
19/09/2018 | 22,200 | 0.10 ▲ | 0.45 | 22,100 | 22,500 | 22,200 | 2,300 | 51,060,000 |
18/09/2018 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,100 | 22,100 | 1,000 | 22,100,000 |
17/09/2018 | 22,100 | 0.10 ▲ | 0.45 | 22,000 | 22,100 | 22,100 | 100 | 2,210,000 |
14/09/2018 | 22,000 | -1.00 ▼ | -4.55 | 23,000 | 22,100 | 22,000 | 13,900 | 305,800,000 |
13/09/2018 | 23,000 | -23.00 ▼ | -100.00 | 23,000 | 0 | 0 | 0 | 0 |
12/09/2018 | 23,000 | -23.00 ▼ | -100.00 | 23,000 | 0 | 0 | 0 | 0 |
11/09/2018 | 23,000 | 1.00 ▲ | 4.35 | 22,000 | 23,000 | 22,900 | 400 | 9,200,000 |
10/09/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
07/09/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
06/09/2018 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,100 | 22,000 | 9,100 | 200,200,000 |
05/09/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
04/09/2018 | 22,000 | -2.90 ▼ | -13.18 | 24,900 | 22,000 | 22,000 | 2,300 | 50,600,000 |
31/08/2018 | 24,900 | 1.70 ▲ | 6.83 | 23,200 | 24,900 | 24,900 | 100 | 2,490,000 |
30/08/2018 | 23,200 | -23.20 ▼ | -100.00 | 23,200 | 0 | 0 | 0 | 0 |
29/08/2018 | 23,200 | -23.20 ▼ | -100.00 | 23,200 | 0 | 0 | 0 | 0 |
28/08/2018 | 23,200 | 2.10 ▲ | 9.05 | 21,100 | 23,200 | 23,200 | 100 | 2,320,000 |
27/08/2018 | 21,100 | -21.10 ▼ | -100.00 | 21,100 | 0 | 0 | 0 | 0 |
24/08/2018 | 21,100 | -21.10 ▼ | -100.00 | 21,100 | 0 | 0 | 0 | 0 |
23/08/2018 | 21,100 | -21.10 ▼ | -100.00 | 21,100 | 0 | 0 | 0 | 0 |
22/08/2018 | 21,100 | -1.40 ▼ | -6.64 | 22,500 | 21,100 | 21,100 | 1,700 | 35,870,000 |
21/08/2018 | 22,500 | -22.50 ▼ | -100.00 | 22,500 | 0 | 0 | 0 | 0 |
20/08/2018 | 22,500 | -22.50 ▼ | -100.00 | 22,500 | 0 | 0 | 0 | 0 |
17/08/2018 | 22,500 | 0.50 ▲ | 2.22 | 22,000 | 22,500 | 22,500 | 2,200 | 49,500,000 |
16/08/2018 | 24,000 | -24.00 ▼ | -100.00 | 24,000 | 0 | 0 | 0 | 0 |
15/08/2018 | 24,000 | -1.20 ▼ | -5.00 | 25,200 | 24,000 | 24,000 | 5,700 | 136,800,000 |
14/08/2018 | 25,200 | -25.20 ▼ | -100.00 | 25,200 | 0 | 0 | 0 | 0 |
13/08/2018 | 25,200 | 0.20 ▲ | 0.79 | 25,000 | 25,200 | 25,200 | 300 | 7,560,000 |
10/08/2018 | 25,000 | -25.00 ▼ | -100.00 | 25,000 | 0 | 0 | 0 | 0 |
09/08/2018 | 25,000 | 0.90 ▲ | 3.60 | 24,100 | 25,000 | 25,000 | 10,800 | 270,000,000 |
08/08/2018 | 24,100 | -24.10 ▼ | -100.00 | 24,100 | 0 | 0 | 0 | 0 |
07/08/2018 | 24,100 | -24.10 ▼ | -100.00 | 24,100 | 0 | 0 | 0 | 0 |
06/08/2018 | 24,100 | -24.10 ▼ | -100.00 | 24,100 | 0 | 0 | 0 | 0 |
03/08/2018 | 24,100 | -24.10 ▼ | -100.00 | 24,100 | 0 | 0 | 0 | 0 |
02/08/2018 | 24,100 | 0.10 ▲ | 0.41 | 24,000 | 24,100 | 24,100 | 100 | 2,410,000 |
01/08/2018 | 24,000 | -24.00 ▼ | -100.00 | 24,000 | 0 | 0 | 0 | 0 |
31/07/2018 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 5,000 | 120,000,000 |
30/07/2018 | 24,000 | -24.00 ▼ | -100.00 | 24,000 | 0 | 0 | 0 | 0 |
27/07/2018 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 11,200 | 268,800,000 |
26/07/2018 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 100 | 2,400,000 |
25/07/2018 | 24,000 | -24.00 ▼ | -100.00 | 24,000 | 0 | 0 | 0 | 0 |
24/07/2018 | 24,000 | -0.90 ▼ | -3.75 | 24,900 | 24,000 | 24,000 | 100 | 2,400,000 |
23/07/2018 | 24,900 | -24.90 ▼ | -100.00 | 24,900 | 0 | 0 | 0 | 0 |
20/07/2018 | 24,900 | -24.90 ▼ | -100.00 | 24,900 | 0 | 0 | 0 | 0 |
19/07/2018 | 24,900 | -24.90 ▼ | -100.00 | 24,900 | 0 | 0 | 0 | 0 |
18/07/2018 | 24,900 | 0.90 ▲ | 3.61 | 24,000 | 24,900 | 24,900 | 100 | 2,490,000 |
17/07/2018 | 24,000 | 1.00 ▲ | 4.17 | 23,000 | 24,000 | 24,000 | 400 | 9,600,000 |
16/07/2018 | 23,000 | -23.00 ▼ | -100.00 | 23,000 | 0 | 0 | 0 | 0 |
13/07/2018 | 23,000 | 0.70 ▲ | 3.04 | 22,300 | 23,000 | 23,000 | 200 | 4,600,000 |
12/07/2018 | 22,000 | -22.30 ▼ | -101.36 | 22,300 | 0 | 0 | 0 | 0 |
11/07/2018 | 22,000 | -0.40 ▼ | -1.82 | 22,400 | 23,500 | 22,000 | 2,500 | 55,000,000 |
10/07/2018 | 23,500 | 1.00 ▲ | 4.26 | 22,500 | 23,500 | 22,100 | 3,300 | 77,550,000 |
09/07/2018 | 23,000 | -0.60 ▼ | -2.61 | 23,600 | 23,000 | 22,000 | 4,200 | 96,600,000 |
06/07/2018 | 23,600 | 3.00 ▲ | 12.71 | 20,600 | 23,600 | 23,600 | 300 | 7,080,000 |
05/07/2018 | 20,600 | -2.70 ▼ | -13.11 | 23,300 | 20,600 | 20,600 | 100 | 2,060,000 |
04/07/2018 | 23,300 | -23.30 ▼ | -100.00 | 23,300 | 0 | 0 | 0 | 0 |
03/07/2018 | 23,300 | -23.30 ▼ | -100.00 | 23,300 | 0 | 0 | 0 | 0 |
29/06/2018 | 23,300 | -23.30 ▼ | -100.00 | 23,300 | 0 | 0 | 0 | 0 |
28/06/2018 | 23,300 | -23.30 ▼ | -100.00 | 23,300 | 0 | 0 | 0 | 0 |
27/06/2018 | 23,300 | -23.30 ▼ | -100.00 | 23,300 | 0 | 0 | 0 | 0 |
26/06/2018 | 23,300 | -23.30 ▼ | -100.00 | 23,300 | 0 | 0 | 0 | 0 |
25/06/2018 | 23,300 | -23.30 ▼ | -100.00 | 23,300 | 0 | 0 | 0 | 0 |
22/06/2018 | 23,300 | -23.30 ▼ | -100.00 | 23,300 | 0 | 0 | 0 | 0 |
21/06/2018 | 23,300 | -23.30 ▼ | -100.00 | 23,300 | 0 | 0 | 0 | 0 |
20/06/2018 | 23,300 | -23.30 ▼ | -100.00 | 23,300 | 0 | 0 | 0 | 0 |
19/06/2018 | 23,300 | 0.00 ■■ | 0.00 | 23,300 | 23,300 | 23,200 | 1,000 | 23,300,000 |
18/06/2018 | 23,300 | 0.10 ▲ | 0.43 | 23,200 | 23,300 | 23,300 | 100 | 2,330,000 |
15/06/2018 | 23,200 | -23.20 ▼ | -100.00 | 23,200 | 0 | 0 | 0 | 0 |
14/06/2018 | 23,200 | -23.20 ▼ | -100.00 | 23,200 | 0 | 0 | 0 | 0 |
13/06/2018 | 23,200 | 0.10 ▲ | 0.43 | 23,100 | 23,200 | 23,200 | 100 | 2,320,000 |
12/06/2018 | 23,100 | -23.10 ▼ | -100.00 | 23,100 | 0 | 0 | 0 | 0 |
11/06/2018 | 23,100 | -23.10 ▼ | -100.00 | 23,100 | 0 | 0 | 0 | 0 |
08/06/2018 | 23,100 | -0.40 ▼ | -1.73 | 23,500 | 23,100 | 23,100 | 100 | 2,310,000 |
07/06/2018 | 23,500 | -23.50 ▼ | -100.00 | 23,500 | 0 | 0 | 0 | 0 |
06/06/2018 | 23,500 | 0.40 ▲ | 1.70 | 23,100 | 23,500 | 23,500 | 1,100 | 25,850,000 |
05/06/2018 | 23,100 | 0.10 ▲ | 0.43 | 23,000 | 23,100 | 23,100 | 100 | 2,310,000 |
04/06/2018 | 23,000 | -23.00 ▼ | -100.00 | 23,000 | 0 | 0 | 0 | 0 |
01/06/2018 | 23,000 | -23.00 ▼ | -100.00 | 23,000 | 0 | 0 | 0 | 0 |
31/05/2018 | 23,000 | -0.10 ▼ | -0.43 | 23,100 | 23,100 | 23,000 | 4,300 | 98,900,000 |
30/05/2018 | 23,000 | -23.10 ▼ | -100.43 | 23,100 | 0 | 0 | 0 | 0 |
29/05/2018 | 23,000 | -23.10 ▼ | -100.43 | 23,100 | 0 | 0 | 0 | 0 |
28/05/2018 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,500 | 23,000 | 600 | 13,800,000 |
25/05/2018 | 23,500 | -23.00 ▼ | -97.87 | 23,000 | 0 | 0 | 0 | 0 |
24/05/2018 | 23,500 | -23.00 ▼ | -97.87 | 23,000 | 0 | 0 | 0 | 0 |
23/05/2018 | 23,500 | 0.40 ▲ | 1.70 | 23,100 | 23,500 | 23,000 | 1,600 | 37,600,000 |
22/05/2018 | 23,000 | -23.10 ▼ | -100.43 | 23,100 | 0 | 0 | 0 | 0 |
21/05/2018 | 23,000 | -1.90 ▼ | -8.26 | 24,900 | 23,900 | 23,000 | 1,300 | 29,900,000 |
18/05/2018 | 24,900 | -24.90 ▼ | -100.00 | 24,900 | 0 | 0 | 0 | 0 |
17/05/2018 | 24,900 | -24.90 ▼ | -100.00 | 24,900 | 0 | 0 | 0 | 0 |
16/05/2018 | 24,900 | -0.20 ▼ | -0.80 | 25,100 | 24,900 | 24,900 | 900 | 22,410,000 |
15/05/2018 | 25,200 | 0.20 ▲ | 0.79 | 25,000 | 25,200 | 24,900 | 300 | 7,560,000 |
14/05/2018 | 25,000 | 0.90 ▲ | 3.60 | 24,100 | 25,000 | 25,000 | 1,000 | 25,000,000 |
11/05/2018 | 24,500 | -0.60 ▼ | -2.45 | 25,100 | 24,500 | 24,000 | 600 | 14,700,000 |
10/05/2018 | 25,100 | 0.10 ▲ | 0.40 | 25,000 | 25,100 | 25,000 | 1,800 | 45,180,000 |
09/05/2018 | 25,000 | 0.50 ▲ | 2.00 | 24,500 | 25,000 | 24,800 | 1,300 | 32,500,000 |
08/05/2018 | 24,700 | 1.10 ▲ | 4.45 | 23,600 | 24,700 | 24,000 | 3,000 | 74,100,000 |
07/05/2018 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,500 | 1,400 | 33,600,000 |
04/05/2018 | 24,000 | 0.90 ▲ | 3.75 | 23,100 | 24,000 | 24,000 | 400 | 9,600,000 |
03/05/2018 | 23,000 | -23.10 ▼ | -100.43 | 23,100 | 0 | 0 | 0 | 0 |
02/05/2018 | 23,000 | -0.10 ▼ | -0.43 | 23,100 | 23,100 | 23,000 | 1,000 | 23,000,000 |
27/04/2018 | 23,100 | 0.00 ■■ | 0.00 | 23,100 | 23,100 | 23,100 | 400 | 9,240,000 |
26/04/2018 | 23,100 | -23.10 ▼ | -100.00 | 23,100 | 0 | 0 | 0 | 0 |
24/04/2018 | 23,100 | -0.10 ▼ | -0.43 | 23,200 | 23,100 | 23,100 | 600 | 13,860,000 |
23/04/2018 | 23,200 | -23.20 ▼ | -100.00 | 23,200 | 0 | 0 | 0 | 0 |
20/04/2018 | 23,200 | -23.20 ▼ | -100.00 | 23,200 | 0 | 0 | 0 | 0 |
19/04/2018 | 23,200 | 0.10 ▲ | 0.43 | 23,100 | 23,200 | 23,100 | 1,600 | 37,120,000 |
18/04/2018 | 23,000 | -0.20 ▼ | -0.87 | 23,200 | 23,200 | 23,000 | 1,600 | 36,800,000 |
13/04/2018 | 23,200 | 0.10 ▲ | 0.43 | 23,100 | 23,200 | 23,200 | 1,100 | 25,520,000 |
12/04/2018 | 23,200 | -23.10 ▼ | -99.57 | 23,100 | 0 | 0 | 0 | 0 |
11/04/2018 | 23,200 | 0.20 ▲ | 0.86 | 23,000 | 23,200 | 23,100 | 3,000 | 69,600,000 |
10/04/2018 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 3,900 | 89,700,000 |
09/04/2018 | 23,100 | 0.10 ▲ | 0.43 | 23,000 | 23,100 | 23,000 | 4,200 | 97,020,000 |
06/04/2018 | 23,000 | -0.10 ▼ | -0.43 | 23,100 | 23,100 | 23,000 | 7,000 | 161,000,000 |
05/04/2018 | 23,200 | 0.10 ▲ | 0.43 | 23,100 | 23,200 | 23,000 | 6,700 | 155,440,000 |
04/04/2018 | 23,000 | -1.00 ▼ | -4.35 | 24,000 | 23,100 | 23,000 | 1,000 | 23,000,000 |
03/04/2018 | 24,000 | 0.10 ▲ | 0.42 | 23,900 | 24,000 | 24,000 | 4,700 | 112,800,000 |
02/04/2018 | 24,000 | -0.30 ▼ | -1.25 | 24,300 | 24,000 | 23,500 | 3,400 | 81,600,000 |
30/03/2018 | 24,200 | -0.50 ▼ | -2.07 | 24,700 | 24,500 | 23,900 | 11,300 | 273,460,000 |
29/03/2018 | 24,200 | -24.70 ▼ | -102.07 | 24,700 | 0 | 0 | 0 | 0 |
28/03/2018 | 24,200 | -24.70 ▼ | -102.07 | 24,700 | 0 | 0 | 0 | 0 |
27/03/2018 | 24,200 | -24.70 ▼ | -102.07 | 24,700 | 0 | 0 | 0 | 0 |
26/03/2018 | 24,200 | -24.70 ▼ | -102.07 | 24,700 | 0 | 0 | 0 | 0 |
23/03/2018 | 24,200 | -24.70 ▼ | -102.07 | 24,700 | 0 | 0 | 0 | 0 |
22/03/2018 | 24,200 | -24.70 ▼ | -102.07 | 24,700 | 0 | 0 | 0 | 0 |
21/03/2018 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 26,000 | 24,200 | 1,400 | 33,880,000 |
20/03/2018 | 24,000 | 0.70 ▲ | 2.92 | 23,300 | 24,400 | 24,000 | 1,100 | 26,400,000 |
19/03/2018 | 23,300 | 0.00 ■■ | 0.00 | 23,300 | 23,300 | 23,300 | 600 | 13,980,000 |
16/03/2018 | 23,300 | 0.00 ■■ | 0.00 | 23,300 | 23,300 | 23,300 | 3,500 | 81,550,000 |
15/03/2018 | 23,100 | 0.10 ▲ | 0.43 | 23,000 | 23,900 | 23,000 | 300 | 6,930,000 |
14/03/2018 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 1,400 | 32,200,000 |
13/03/2018 | 23,000 | -23.00 ▼ | -100.00 | 23,000 | 0 | 0 | 0 | 0 |
12/03/2018 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 3,000 | 69,000,000 |
09/03/2018 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 100 | 2,300,000 |
08/03/2018 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 2,900 | 66,700,000 |
07/03/2018 | 23,000 | 1.50 ▲ | 6.52 | 21,500 | 23,000 | 23,000 | 1,100 | 25,300,000 |
06/03/2018 | 21,000 | -2.80 ▼ | -13.33 | 23,800 | 23,800 | 21,000 | 10,100 | 212,100,000 |
05/03/2018 | 23,200 | -2.50 ▼ | -10.78 | 25,700 | 25,000 | 23,200 | 1,400 | 32,480,000 |
02/03/2018 | 25,700 | -25.70 ▼ | -100.00 | 25,700 | 0 | 0 | 0 | 0 |
01/03/2018 | 25,700 | -25.70 ▼ | -100.00 | 25,700 | 0 | 0 | 0 | 0 |
28/02/2018 | 25,700 | -25.70 ▼ | -100.00 | 25,700 | 0 | 0 | 0 | 0 |
27/02/2018 | 25,700 | -25.70 ▼ | -100.00 | 25,700 | 0 | 0 | 0 | 0 |
26/02/2018 | 25,700 | 0.00 ■■ | 0.00 | 25,700 | 25,700 | 25,700 | 1,000 | 25,700,000 |
23/02/2018 | 26,000 | 1.20 ▲ | 4.62 | 24,800 | 26,000 | 25,400 | 900 | 23,400,000 |
22/02/2018 | 25,000 | 1.50 ▲ | 6.00 | 23,500 | 25,100 | 23,900 | 5,200 | 130,000,000 |
21/02/2018 | 23,900 | -23.50 ▼ | -98.33 | 23,500 | 0 | 0 | 0 | 0 |
13/02/2018 | 23,900 | 2.00 ▲ | 8.37 | 21,900 | 23,900 | 21,100 | 2,000 | 47,800,000 |
12/02/2018 | 23,000 | 1.80 ▲ | 7.83 | 21,200 | 23,000 | 19,700 | 300 | 6,900,000 |
09/02/2018 | 21,200 | -1.60 ▼ | -7.55 | 22,800 | 21,200 | 21,200 | 100 | 2,120,000 |
08/02/2018 | 23,000 | 0.50 ▲ | 2.17 | 22,500 | 23,000 | 22,500 | 600 | 13,800,000 |
07/02/2018 | 22,500 | 0.50 ▲ | 2.22 | 22,000 | 22,500 | 22,500 | 100 | 2,250,000 |
06/02/2018 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 500 | 11,000,000 |
05/02/2018 | 22,000 | 0.30 ▲ | 1.36 | 21,700 | 22,000 | 22,000 | 500 | 11,000,000 |
02/02/2018 | 21,700 | -0.90 ▼ | -4.15 | 22,600 | 21,700 | 21,700 | 100 | 2,170,000 |
01/02/2018 | 22,600 | -0.40 ▼ | -1.77 | 23,000 | 22,600 | 22,200 | 2,400 | 54,240,000 |
31/01/2018 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 700 | 16,100,000 |
30/01/2018 | 23,000 | 0.60 ▲ | 2.61 | 22,400 | 23,000 | 23,000 | 2,500 | 57,500,000 |
29/01/2018 | 22,500 | -22.40 ▼ | -99.56 | 22,400 | 0 | 0 | 0 | 0 |
26/01/2018 | 22,500 | 0.50 ▲ | 2.22 | 22,000 | 22,500 | 22,100 | 1,600 | 36,000,000 |
25/01/2018 | 22,000 | 0.10 ▲ | 0.45 | 21,900 | 22,000 | 22,000 | 1,000 | 22,000,000 |
24/01/2018 | 21,900 | 0.00 ■■ | 0.00 | 21,500 | 21,900 | 21,900 | 200 | 4,380,000 |
23/01/2018 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 22,200 | 21,500 | 2,400 | 51,600,000 |
22/01/2018 | 21,700 | -21.50 ▼ | -99.08 | 21,500 | 0 | 0 | 0 | 0 |
19/01/2018 | 21,700 | 0.60 ▲ | 2.76 | 21,100 | 21,700 | 21,400 | 2,200 | 47,740,000 |
18/01/2018 | 21,000 | -21.10 ▼ | -100.48 | 21,100 | 0 | 0 | 0 | 0 |
17/01/2018 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,500 | 21,000 | 1,500 | 31,500,000 |
16/01/2018 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 6,000 | 126,000,000 |
15/01/2018 | 21,000 | 0.30 ▲ | 1.43 | 20,700 | 21,000 | 21,000 | 18,100 | 380,100,000 |
12/01/2018 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,700 | 700 | 14,490,000 |
11/01/2018 | 20,300 | -20.70 ▼ | -101.97 | 20,700 | 0 | 0 | 0 | 0 |
10/01/2018 | 20,300 | -20.70 ▼ | -101.97 | 20,700 | 0 | 0 | 0 | 0 |
09/01/2018 | 20,300 | -20.70 ▼ | -101.97 | 20,700 | 0 | 0 | 0 | 0 |
08/01/2018 | 20,300 | -2.50 ▼ | -12.32 | 22,800 | 21,000 | 20,300 | 2,200 | 44,660,000 |
05/01/2018 | 22,500 | -22.80 ▼ | -101.33 | 22,800 | 0 | 0 | 0 | 0 |
04/01/2018 | 22,500 | -22.80 ▼ | -101.33 | 22,800 | 0 | 0 | 0 | 0 |
03/01/2018 | 22,500 | -22.80 ▼ | -101.33 | 22,800 | 0 | 0 | 0 | 0 |
02/01/2018 | 22,500 | 2.50 ▲ | 11.11 | 20,000 | 23,000 | 22,500 | 200 | 4,500,000 |
29/12/2017 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
28/12/2017 | 20,200 | -0.80 ▼ | -3.81 | 20,000 | 20,200 | 20,000 | 1,120 | 22,624,000 |
27/12/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 1,000 | 21,000,000 |
26/12/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 6,700 | 140,700,000 |
25/12/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 1,900 | 39,900,000 |
22/12/2017 | 21,000 | 0.40 ▲ | 1.94 | 21,000 | 21,000 | 21,000 | 8,000 | 168,000,000 |
21/12/2017 | 20,600 | 0.00 ■■ | 0.00 | 20,600 | 20,600 | 20,600 | 0 | 0 |
20/12/2017 | 20,600 | 0.00 ■■ | 0.00 | 20,600 | 20,600 | 20,600 | 0 | 0 |
19/12/2017 | 20,600 | 0.00 ■■ | 0.00 | 20,600 | 20,600 | 20,600 | 0 | 0 |
18/12/2017 | 20,600 | 0.00 ■■ | 0.00 | 20,600 | 20,600 | 20,600 | 0 | 0 |
15/12/2017 | 20,600 | 0.00 ■■ | 0.00 | 20,600 | 20,600 | 20,600 | 0 | 0 |
14/12/2017 | 21,000 | 0.70 ▲ | 3.45 | 19,700 | 21,000 | 19,700 | 10,700 | 224,700,000 |
13/12/2017 | 20,300 | -0.30 ▼ | -1.46 | 20,300 | 20,300 | 20,300 | 600 | 12,180,000 |
12/12/2017 | 20,600 | 0.00 ■■ | 0.00 | 20,600 | 20,600 | 20,600 | 0 | 0 |
11/12/2017 | 20,600 | 0.00 ■■ | 0.00 | 20,600 | 20,600 | 20,600 | 400 | 8,240,000 |
08/12/2017 | 20,600 | -0.20 ▼ | -0.96 | 20,600 | 20,600 | 20,600 | 100 | 2,060,000 |
07/12/2017 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 20,800 | 20,800 | 0 | 0 |
06/12/2017 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 20,800 | 20,800 | 0 | 0 |
05/12/2017 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 20,800 | 20,800 | 0 | 0 |
04/12/2017 | 20,800 | 0.10 ▲ | 0.48 | 20,800 | 20,800 | 20,800 | 2,000 | 41,600,000 |
01/12/2017 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,700 | 1,000 | 20,700,000 |
30/11/2017 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,700 | 0 | 0 |
29/11/2017 | 20,700 | -0.30 ▼ | -1.43 | 20,800 | 20,800 | 20,700 | 2,000 | 41,400,000 |
28/11/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
27/11/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
24/11/2017 | 21,000 | -1.80 ▼ | -7.89 | 21,000 | 21,000 | 21,000 | 6,800 | 142,800,000 |
23/11/2017 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 22,800 | 22,800 | 15 | 342,000 |
22/11/2017 | 22,000 | 1.80 ▲ | 8.91 | 23,100 | 23,100 | 22,000 | 3,200 | 70,400,000 |
21/11/2017 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 20,200 | 400 | 8,080,000 |
20/11/2017 | 20,200 | 0.10 ▲ | 0.50 | 20,200 | 20,200 | 20,200 | 0 | 0 |
17/11/2017 | 20,100 | -0.90 ▼ | -4.29 | 20,500 | 20,500 | 20,100 | 815 | 16,381,500 |
16/11/2017 | 21,000 | 1.00 ▲ | 5.00 | 20,100 | 21,000 | 20,100 | 5,900 | 123,900,000 |
15/11/2017 | 20,000 | -2.30 ▼ | -10.31 | 20,000 | 21,000 | 20,000 | 3,300 | 66,000,000 |
14/11/2017 | 22,300 | 0.00 ■■ | 0.00 | 22,300 | 22,300 | 22,300 | 0 | 0 |
13/11/2017 | 22,300 | 0.00 ■■ | 0.00 | 22,300 | 22,300 | 22,300 | 0 | 0 |
10/11/2017 | 22,300 | 0.00 ■■ | 0.00 | 22,300 | 22,300 | 22,300 | 100 | 2,230,000 |
09/11/2017 | 22,300 | -0.60 ▼ | -2.62 | 22,300 | 22,300 | 22,300 | 100 | 2,230,000 |
08/11/2017 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 22,900 | 22,900 | 0 | 0 |
07/11/2017 | 22,900 | 0.60 ▲ | 2.69 | 22,900 | 22,900 | 22,900 | 0 | 0 |
06/11/2017 | 22,300 | 0.10 ▲ | 0.45 | 23,300 | 24,300 | 22,300 | 3,100 | 69,130,000 |
03/11/2017 | 22,200 | 0.00 ■■ | 0.00 | 22,200 | 22,200 | 22,200 | 0 | 0 |
02/11/2017 | 22,200 | 0.00 ■■ | 0.00 | 22,200 | 22,200 | 22,200 | 0 | 0 |
01/11/2017 | 22,200 | 0.00 ■■ | 0.00 | 22,200 | 22,200 | 22,200 | 0 | 0 |
31/10/2017 | 22,200 | 0.00 ■■ | 0.00 | 22,200 | 22,200 | 22,200 | 0 | 0 |
30/10/2017 | 22,200 | 0.00 ■■ | 0.00 | 22,200 | 22,200 | 22,200 | 0 | 0 |
27/10/2017 | 22,200 | 0.00 ■■ | 0.00 | 22,200 | 22,200 | 22,200 | 0 | 0 |
26/10/2017 | 22,200 | 0.00 ■■ | 0.00 | 22,200 | 22,200 | 22,200 | 0 | 0 |
25/10/2017 | 22,200 | 0.00 ■■ | 0.00 | 22,200 | 22,200 | 22,200 | 0 | 0 |
24/10/2017 | 22,200 | 0.00 ■■ | 0.00 | 22,200 | 22,200 | 22,200 | 0 | 0 |
23/10/2017 | 22,200 | 0.00 ■■ | 0.00 | 22,200 | 22,200 | 22,200 | 0 | 0 |
20/10/2017 | 22,200 | 0.00 ■■ | 0.00 | 22,200 | 22,200 | 22,200 | 0 | 0 |
19/10/2017 | 22,200 | 0.00 ■■ | 0.00 | 22,200 | 22,200 | 22,200 | 0 | 0 |
18/10/2017 | 22,200 | 0.20 ▲ | 0.91 | 22,200 | 22,200 | 22,200 | 0 | 0 |
17/10/2017 | 22,000 | -1.70 ▼ | -7.17 | 26,900 | 26,900 | 21,500 | 1,650 | 36,300,000 |
16/10/2017 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,700 | 0 | 0 |
13/10/2017 | 23,700 | 3.00 ▲ | 14.49 | 23,700 | 23,700 | 23,700 | 100 | 2,370,000 |
12/10/2017 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,700 | 0 | 0 |
11/10/2017 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,700 | 0 | 0 |
10/10/2017 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,700 | 500 | 10,350,000 |
09/10/2017 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,700 | 0 | 0 |
06/10/2017 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,700 | 50 | 1,035,000 |
05/10/2017 | 20,700 | 1.70 ▲ | 8.95 | 20,500 | 20,700 | 20,500 | 4,100 | 84,870,000 |
04/10/2017 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
03/10/2017 | 19,000 | -0.10 ▼ | -0.52 | 19,000 | 19,000 | 19,000 | 0 | 0 |
02/10/2017 | 19,100 | -1.40 ▼ | -6.83 | 18,700 | 19,100 | 18,700 | 300 | 5,730,000 |
29/09/2017 | 20,500 | -1.50 ▼ | -6.82 | 20,900 | 20,900 | 20,500 | 10,700 | 219,350,000 |
28/09/2017 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 0 | 0 |
27/09/2017 | 22,000 | 1.50 ▲ | 7.32 | 22,000 | 22,000 | 22,000 | 400 | 8,800,000 |
26/09/2017 | 20,500 | -0.20 ▼ | -0.97 | 20,200 | 20,700 | 20,200 | 12,600 | 258,300,000 |
25/09/2017 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,700 | 0 | 0 |
22/09/2017 | 20,700 | 2.70 ▲ | 15.00 | 20,700 | 20,700 | 20,700 | 900 | 18,630,000 |
21/09/2017 | 18,000 | -2.80 ▼ | -13.46 | 18,000 | 18,000 | 18,000 | 1,000 | 18,000,000 |
20/09/2017 | 20,800 | 0.80 ▲ | 4.00 | 20,800 | 20,800 | 20,800 | 100 | 2,080,000 |
19/09/2017 | 20,000 | -1.80 ▼ | -8.26 | 20,000 | 20,000 | 20,000 | 7,800 | 156,000,000 |
18/09/2017 | 21,800 | -0.80 ▼ | -3.54 | 21,800 | 21,800 | 21,800 | 100 | 2,180,000 |
15/09/2017 | 22,600 | 2.60 ▲ | 13.00 | 20,500 | 22,600 | 20,500 | 14,965 | 338,209,000 |
14/09/2017 | 20,000 | 2.60 ▲ | 14.94 | 18,000 | 20,000 | 18,000 | 4,000 | 80,000,000 |
13/09/2017 | 17,400 | 2.20 ▲ | 14.47 | 17,400 | 17,400 | 17,400 | 100 | 1,740,000 |
12/09/2017 | 15,200 | 0.20 ▲ | 1.33 | 15,200 | 15,200 | 15,200 | 0 | 0 |
11/09/2017 | 15,000 | -1.30 ▼ | -7.98 | 18,700 | 18,700 | 15,000 | 3,800 | 57,000,000 |
08/09/2017 | 16,300 | 2.10 ▲ | 14.79 | 16,300 | 16,300 | 16,300 | 12,500 | 203,750,000 |
07/09/2017 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 0 | 0 |
06/09/2017 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 5 | 71,000 |
05/09/2017 | 14,200 | -2.50 ▼ | -14.97 | 14,200 | 14,200 | 14,200 | 900 | 12,780,000 |
01/09/2017 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
31/08/2017 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
30/08/2017 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
29/08/2017 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
28/08/2017 | 16,700 | -0.70 ▼ | -4.02 | 16,700 | 16,700 | 16,700 | 100 | 1,670,000 |
25/08/2017 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,400 | 0 | 0 |
24/08/2017 | 17,400 | 2.20 ▲ | 14.47 | 17,400 | 17,400 | 17,400 | 100 | 1,740,000 |
23/08/2017 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,200 | 0 | 0 |
22/08/2017 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,200 | 0 | 0 |
21/08/2017 | 15,200 | -2.60 ▼ | -14.61 | 15,200 | 15,200 | 15,200 | 1,400 | 21,280,000 |
18/08/2017 | 17,800 | -0.20 ▼ | -1.11 | 17,800 | 17,800 | 17,800 | 0 | 0 |
17/08/2017 | 18,000 | 0.40 ▲ | 2.27 | 17,500 | 18,000 | 17,500 | 3,000 | 54,000,000 |
16/08/2017 | 17,600 | -2.20 ▼ | -11.11 | 17,200 | 17,600 | 17,200 | 2,500 | 44,000,000 |
15/08/2017 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,800 | 0 | 0 |
14/08/2017 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,800 | 0 | 0 |
11/08/2017 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,800 | 0 | 0 |
10/08/2017 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,800 | 0 | 0 |
09/08/2017 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,800 | 0 | 0 |
08/08/2017 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,800 | 0 | 0 |
07/08/2017 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,800 | 0 | 0 |
04/08/2017 | 19,800 | 2.50 ▲ | 14.45 | 19,800 | 19,800 | 19,800 | 100 | 1,980,000 |
03/08/2017 | 17,300 | -3.00 ▼ | -14.78 | 17,300 | 17,300 | 17,300 | 700 | 12,110,000 |
02/08/2017 | 20,300 | -0.70 ▼ | -3.33 | 20,300 | 20,300 | 20,300 | 100 | 2,030,000 |
01/08/2017 | 21,000 | -0.10 ▼ | -0.47 | 24,100 | 24,100 | 21,000 | 7,100 | 149,100,000 |
31/07/2017 | 21,100 | 0.00 ■■ | 0.00 | 21,100 | 21,100 | 21,100 | 0 | 0 |
28/07/2017 | 21,100 | 0.00 ■■ | 0.00 | 21,100 | 21,100 | 21,100 | 0 | 0 |
27/07/2017 | 21,100 | 0.00 ■■ | 0.00 | 21,100 | 21,100 | 21,100 | 0 | 0 |
26/07/2017 | 21,100 | 0.00 ■■ | 0.00 | 21,100 | 21,100 | 21,100 | 0 | 0 |
25/07/2017 | 21,100 | 0.00 ■■ | 0.00 | 21,100 | 21,100 | 21,100 | 0 | 0 |
24/07/2017 | 21,100 | -0.60 ▼ | -2.76 | 21,100 | 21,100 | 21,100 | 0 | 0 |
21/07/2017 | 21,700 | 2.80 ▲ | 14.81 | 20,900 | 21,700 | 20,900 | 700 | 15,190,000 |
20/07/2017 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 0 | 0 |
19/07/2017 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 0 | 0 |
18/07/2017 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 0 | 0 |
17/07/2017 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 0 | 0 |
14/07/2017 | 18,900 | 2.40 ▲ | 14.55 | 18,900 | 18,900 | 18,900 | 1,400 | 26,460,000 |
13/07/2017 | 16,500 | -2.60 ▼ | -13.61 | 16,500 | 16,500 | 16,500 | 800 | 13,200,000 |
12/07/2017 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,100 | 100 | 1,910,000 |
11/07/2017 | 19,100 | -3.30 ▼ | -14.73 | 25,700 | 25,700 | 19,100 | 200 | 3,820,000 |
10/07/2017 | 22,400 | 2.20 ▲ | 10.89 | 22,400 | 22,400 | 22,400 | 100 | 2,240,000 |
07/07/2017 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 20,200 | 0 | 0 |
06/07/2017 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 20,200 | 0 | 0 |
05/07/2017 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 20,200 | 0 | 0 |
04/07/2017 | 20,200 | 2.60 ▲ | 14.77 | 20,200 | 20,200 | 20,200 | 100 | 2,020,000 |
03/07/2017 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 17,600 | 17,600 | 0 | 0 |
30/06/2017 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 17,600 | 17,600 | 0 | 0 |
29/06/2017 | 17,600 | -1.40 ▼ | -7.37 | 17,600 | 17,600 | 17,600 | 100 | 1,760,000 |
28/06/2017 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
27/06/2017 | 19,000 | 0.40 ▲ | 2.15 | 19,000 | 19,000 | 19,000 | 0 | 0 |
26/06/2017 | 18,600 | -2.30 ▼ | -11.00 | 20,900 | 21,000 | 18,000 | 8,990 | 167,214,000 |
23/06/2017 | 20,900 | 0.00 ■■ | 0.00 | 20,900 | 20,900 | 20,900 | 0 | 0 |
22/06/2017 | 20,900 | -0.10 ▼ | -0.48 | 20,900 | 20,900 | 20,900 | 1,600 | 33,440,000 |
21/06/2017 | 21,000 | -0.50 ▼ | -2.33 | 21,000 | 21,000 | 21,000 | 100 | 2,100,000 |
20/06/2017 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,500 | 21,500 | 115 | 2,472,500 |
19/06/2017 | 21,500 | -0.10 ▼ | -0.46 | 21,500 | 21,500 | 21,500 | 2,000 | 43,000,000 |
16/06/2017 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,600 | 21,600 | 0 | 0 |
15/06/2017 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,600 | 21,600 | 0 | 0 |
14/06/2017 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,600 | 21,600 | 0 | 0 |
13/06/2017 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,600 | 21,600 | 0 | 0 |
12/06/2017 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,600 | 21,600 | 0 | 0 |
09/06/2017 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,600 | 21,600 | 0 | 0 |
08/06/2017 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,600 | 21,600 | 0 | 0 |
07/06/2017 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,600 | 21,600 | 0 | 0 |
06/06/2017 | 21,600 | 0.60 ▲ | 2.86 | 21,600 | 21,600 | 21,600 | 0 | 0 |
05/06/2017 | 21,000 | 0.90 ▲ | 4.48 | 21,900 | 21,900 | 21,000 | 4,400 | 92,400,000 |
02/06/2017 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 0 | 0 |
01/06/2017 | 20,100 | 2.60 ▲ | 14.86 | 20,100 | 20,100 | 20,100 | 3,100 | 62,310,000 |
31/05/2017 | 17,500 | -2.90 ▼ | -14.22 | 17,500 | 17,500 | 17,500 | 2,900 | 50,750,000 |
30/05/2017 | 20,400 | -1.60 ▼ | -7.27 | 20,400 | 20,400 | 20,400 | 0 | 0 |
29/05/2017 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 0 | 0 |
26/05/2017 | 22,000 | 2.00 ▲ | 10.00 | 22,000 | 22,000 | 22,000 | 1,000 | 22,000,000 |
25/05/2017 | 20,000 | -0.80 ▼ | -3.85 | 20,000 | 20,000 | 20,000 | 1,000 | 20,000,000 |
24/05/2017 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 20,800 | 20,800 | 0 | 0 |
23/05/2017 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 20,800 | 20,800 | 0 | 0 |
22/05/2017 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 20,800 | 20,800 | 0 | 0 |
19/05/2017 | 20,800 | -0.20 ▼ | -0.95 | 20,800 | 20,800 | 20,800 | 0 | 0 |
18/05/2017 | 21,000 | 1.00 ▲ | 5.00 | 20,500 | 21,000 | 20,500 | 2,000 | 42,000,000 |
17/05/2017 | 20,000 | 0.10 ▲ | 0.50 | 20,000 | 20,000 | 20,000 | 1,000 | 20,000,000 |
16/05/2017 | 19,900 | -0.10 ▼ | -0.50 | 19,900 | 19,900 | 19,900 | 2,100 | 41,790,000 |
15/05/2017 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
09/05/2017 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
08/05/2017 | 20,000 | -0.10 ▼ | -0.50 | 20,000 | 20,000 | 20,000 | 500 | 10,000,000 |
05/05/2017 | 20,100 | 0.00 ■■ | 0.00 | 20,000 | 20,100 | 20,000 | 600 | 12,060,000 |
04/05/2017 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 0 | 0 |
03/05/2017 | 20,100 | -0.10 ▼ | -0.50 | 20,100 | 20,100 | 20,100 | 0 | 0 |
28/04/2017 | 20,200 | -0.80 ▼ | -3.81 | 20,000 | 20,200 | 20,000 | 700 | 14,140,000 |
27/04/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
26/04/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
25/04/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
24/04/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
21/04/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
20/04/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
19/04/2017 | 21,000 | -1.90 ▼ | -8.30 | 21,000 | 21,000 | 20,900 | 600 | 12,600,000 |
18/04/2017 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 22,900 | 22,900 | 0 | 0 |
17/04/2017 | 22,900 | 1.90 ▲ | 9.05 | 22,900 | 22,900 | 22,900 | 100 | 2,290,000 |
14/04/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
13/04/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
12/04/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
11/04/2017 | 21,000 | 1.00 ▲ | 5.00 | 21,000 | 21,000 | 21,000 | 100 | 2,100,000 |
10/04/2017 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
07/04/2017 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
05/04/2017 | 20,000 | -6.00 ▼ | -23.08 | 20,000 | 20,000 | 20,000 | 600 | 12,000,000 |
04/04/2017 | 26,000 | 3.00 ▲ | 13.04 | 19,600 | 26,000 | 19,600 | 200 | 5,200,000 |
03/04/2017 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 0 | 0 |
31/03/2017 | 23,000 | 1.00 ▲ | 4.55 | 23,000 | 23,000 | 23,000 | 1,090 | 25,070,000 |
30/03/2017 | 22,000 | -3.00 ▼ | -12.00 | 23,200 | 23,200 | 22,000 | 1,200 | 26,400,000 |
29/03/2017 | 25,000 | 1.30 ▲ | 5.49 | 25,000 | 25,000 | 25,000 | 100 | 2,500,000 |
28/03/2017 | 23,700 | 0.60 ▲ | 2.60 | 23,700 | 23,700 | 23,700 | 0 | 0 |
27/03/2017 | 23,100 | -3.90 ▼ | -14.44 | 24,000 | 24,000 | 23,100 | 700 | 16,170,000 |
24/03/2017 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
23/03/2017 | 27,000 | 2.00 ▲ | 8.00 | 27,000 | 27,000 | 27,000 | 100 | 2,700,000 |
22/03/2017 | 25,000 | -4.00 ▼ | -13.79 | 24,700 | 25,000 | 24,700 | 600 | 15,000,000 |
21/03/2017 | 29,000 | -0.30 ▼ | -1.02 | 29,000 | 29,000 | 29,000 | 600 | 17,400,000 |
20/03/2017 | 29,300 | 0.30 ▲ | 1.03 | 26,000 | 29,300 | 26,000 | 3,000 | 87,900,000 |
17/03/2017 | 29,000 | 1.00 ▲ | 3.57 | 32,200 | 32,200 | 25,000 | 3,300 | 95,700,000 |
16/03/2017 | 28,000 | 3.60 ▲ | 14.75 | 28,000 | 28,000 | 28,000 | 500 | 14,000,000 |
15/03/2017 | 24,400 | 3.10 ▲ | 14.55 | 24,400 | 24,400 | 24,400 | 100 | 2,440,000 |
14/03/2017 | 21,300 | 2.70 ▲ | 14.52 | 21,300 | 21,300 | 21,300 | 100 | 2,130,000 |
13/03/2017 | 18,600 | 2.40 ▲ | 14.81 | 18,600 | 18,600 | 18,600 | 100 | 1,860,000 |
10/03/2017 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 16,200 | 0 | 0 |
09/03/2017 | 16,200 | 4.60 ▲ | 39.66 | 16,200 | 16,200 | 16,200 | 100 | 1,620,000 |
08/03/2017 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 11,600 | 0 | 0 |
07/03/2017 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 11,600 | 0 | 0 |
06/03/2017 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 11,600 | 0 | 0 |